Breaking News

MACOM Technology Solutions Holdings Inc (MTSI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

155.39 -6.18 -3.82%

20/11 - Closed. Currency in USD

After Hours

157.16

+1.70

+1.09%

2:16:35 - Real-time Data

Type: Equity

Market: United States

Volume: 1,227,937
Bid/Ask: 0.00 / 0.00
Day's Range: 154.35 - 169.39

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

MACOM Tech Option Chain

Get free option data for MTSI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for MACOM Tech options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 20, 2025 20:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	106.8	110.2	0	50.00	0	0%	0	2.15	0
MTSI Call 50.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251121\|50.00C Delta0 Imp Vol0 Bid106.8 Gamma0 Theoretical0 Ask110.2 Theta0 Intrinsic Value106.46 Volume0 Vega0 Time Value-106.46 Open Interest0 Rho0 Delta / Theta0 MTSI Put 50.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251121\|50.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.15 Theta0 Intrinsic Value-106.46 Volume0 Vega0 Time Value106.46 Open Interest1 Rho0 Delta / Theta0
0	0%	102.4	105.2	0	55.00	0	0%	0	2.15	0
MTSI Call 55.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251121\|55.00C Delta0 Imp Vol0 Bid102.4 Gamma0 Theoretical0 Ask105.2 Theta0 Intrinsic Value101.46 Volume0 Vega0 Time Value-101.46 Open Interest0 Rho0 Delta / Theta0 MTSI Put 55.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251121\|55.00P Delta-0.0347 Imp Vol14.009 Bid0 Gamma0.0007 Theoretical2.15 Ask2.15 Theta-4.476 Intrinsic Value-101.46 Volume0 Vega0.0064 Time Value101.46 Open Interest1 Rho-0.0002 Delta / Theta0.0078
0	0%	97.4	100.2	0	60.00	0	0%	0	2.15	0
MTSI Call 60.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251121\|60.00C Delta0 Imp Vol0 Bid97.4 Gamma0 Theoretical0 Ask100.2 Theta0 Intrinsic Value96.46 Volume0 Vega0 Time Value-96.46 Open Interest0 Rho0 Delta / Theta0 MTSI Put 60.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251121\|60.00P Delta-0.0378 Imp Vol12.9689 Bid0 Gamma0.0008 Theoretical2.15 Ask2.15 Theta-4.4455 Intrinsic Value-96.46 Volume0 Vega0.0069 Time Value96.46 Open Interest1 Rho-0.0002 Delta / Theta0.0085
					156.46	Price @ Nov 20, 2025 20:29 GMT
3.5	0%	1.3	3.7	0	160.00	1.16	-46.05%	1.4	4	1
MTSI Call 160.00 Exp: Nov 21, 2025 Last: 3.5 Chg.: 0% SymbolMTSI\|20251121\|160.00C Delta0.4638 Imp Vol0.8683 Bid1.3 Gamma0.0549 Theoretical2.5 Ask3.7 Theta-1.4445 Intrinsic Value-3.54 Volume0 Vega0.0331 Time Value7.04 Open Interest58 Rho0.002 Delta / Theta-0.3211 MTSI Put 160.00 Exp: Nov 21, 2025 Last: 1.16 Chg.: -46.05% SymbolMTSI\|20251121\|160.00P Delta-0.5509 Imp Vol0.6794 Bid1.4 Gamma0.07 Theoretical2.7 Ask4 Theta-1.1113 Intrinsic Value3.54 Volume1 Vega0.033 Time Value-2.38 Open Interest56 Rho-0.0022 Delta / Theta0.4957
3.5	79.49%	0.2	2.9	1	165.00	2.35	0%	6	8.2	0
MTSI Call 165.00 Exp: Nov 21, 2025 Last: 3.5 Chg.: 79.49% SymbolMTSI\|20251121\|165.00C Delta0.2784 Imp Vol1.1134 Bid0.2 Gamma0.0362 Theoretical1.55 Ask2.9 Theta-1.5614 Intrinsic Value-8.54 Volume1 Vega0.028 Time Value12.04 Open Interest55 Rho0.0012 Delta / Theta-0.1783 MTSI Put 165.00 Exp: Nov 21, 2025 Last: 2.35 Chg.: 0% SymbolMTSI\|20251121\|165.00P Delta-0.7427 Imp Vol1.0133 Bid6 Gamma0.0383 Theoretical7.1 Ask8.2 Theta-1.3505 Intrinsic Value8.54 Volume0 Vega0.0269 Time Value-6.19 Open Interest2 Rho-0.0028 Delta / Theta0.5499
5.36	0%	0	2.25	0	170.00	9.2	0%	10.2	12.5	0
MTSI Call 170.00 Exp: Nov 21, 2025 Last: 5.36 Chg.: 0% SymbolMTSI\|20251121\|170.00C Delta0.259 Imp Vol1.8114 Bid0 Gamma0.0215 Theoretical2.25 Ask2.25 Theta-2.4464 Intrinsic Value-13.54 Volume0 Vega0.027 Time Value18.9 Open Interest63 Rho0.0011 Delta / Theta-0.1059 MTSI Put 170.00 Exp: Nov 21, 2025 Last: 9.2 Chg.: 0% SymbolMTSI\|20251121\|170.00P Delta-0.8773 Imp Vol1.0584 Bid10.2 Gamma0.0231 Theoretical11.35 Ask12.5 Theta-0.8837 Intrinsic Value13.54 Volume0 Vega0.0169 Time Value-4.34 Open Interest45 Rho-0.0031 Delta / Theta0.9928

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

MTSI Comments

Write your thoughts about MACOM Technology Solutions Holdings Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,274.20	-15.90	-0.30%
NSE All Share	144,187.03	-458.98	-0.32%
US 30	45,880.6	+128.3	+0.28%
US 500	6,552.9	+13.9	+0.21%
FTSE 100	9,527.65	+20.24	+0.21%
DAX	23,278.85	+115.93	+0.50%
South Africa Top 40	102,008.74	-2339.24	-2.24%

Brent Oil	62.42	-0.96	-1.51%
Crude Oil WTI	57.98	-1.02	-1.73%
Gold	4,034.04	-25.96	-0.64%
Silver	48.910	-1.391	-2.77%
Copper	4.9498	-0.0042	-0.09%
London Cocoa	3,879.00	+83.00	+2.19%
London Wheat	163.00	-1.00	-0.61%

Nigeria 10Y	15.300	0.000	0.00%
Nigeria 2Y	15.614	-0.001	-0.01%
U.K. 10Y	4.5890	-0.0120	-0.26%
Germany 10Y	2.7041	-0.0149	-0.55%
U.S. 10Y	4.080	-0.025	-0.61%
U.S. 5Y	3.653	-0.021	-0.57%
U.S. 2Y	3.543	-0.015	-0.42%

Fidelitybk	19.000	-0.150	-0.78%
Zenith Bank	59.85	+0.35	+0.59%
UBA	37.00	-1.00	-2.63%
First HoldCo	30.10	+0.10	+0.33%
Guaranty Trust Holding	84.00	-0.60	-0.71%
Sterling Bank	7.550	0.000	0.00%
Dangote Cement	534.60	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MTSI	155.39	-6.18	-3.82%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.000	-0.78%	54.26M
Guaranty Trust Holding	84.00	-0.71%	25.66M
Access Holdings	21.00	-3.00%	17.94M
Zenith Bank	59.85	+0.59%	13.72M
UBA	37.00	-2.63%	9.61M
MTN Nigeria	475.00	0.00%	1.35M
Aradel Holdings	700.00	0.00%	774.50K

Name	Last	Chg. %	Vol.
Ncr Nigeria	37.40	+10.00%	241.30K
Royalex	1.99	+7.57%	2.33M
Cileasing	5.30	+6.00%	609.26K
Livingtrust Mortgage Bank	3.49	+3.87%	7.95M
Rtbriscoe	3.50	+3.55%	389.56K
Universal Insurance PLC	1.20	+2.56%	4.03M
Champion Brew	14.00	+2.19%	1.91M

Name	Last	Chg. %	Vol.
Omatek Ventures	1.17	-10.00%	1.24M
Neimeth	4.95	-10.00%	2.40M
Tantalizers	2.50	-9.75%	29.73M
International Energy Insurance	2.35	-9.62%	617.75K
Wema Bank	18.00	-8.63%	4.09M
Ikeja	19.000	-7.32%	180.43K
Nem	27.000	-7.06%	1.40M